eXoZymes Inc. EXOZ
NASDAQ · Vereinigte Staaten · Prozessindustrie
$5,830,00 (0,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $5,83 | -4,43 % | $5,77 | $6,20 | $5,77 | 2,00K |
| 2026-09-29 | $6,10 | +1,67 % | $6,06 | $6,10 | $6,06 | 2,00K |
| 2026-09-28 | $6,00 | -3,92 % | $6,53 | $6,53 | $6,00 | 8,30K |
| 2026-09-25 | $6,24 | -1,42 % | $6,37 | $6,66 | $6,12 | 9,20K |
| 2026-09-24 | $6,34 | -0,71 % | $6,12 | $6,34 | $6,12 | 6,50K |
| 2026-09-23 | $6,38 | +3,07 % | $6,44 | $6,90 | $6,11 | 11,90K |
| 2026-09-22 | $6,19 | +0,81 % | $6,46 | $6,98 | $6,15 | 9,50K |
| 2026-09-21 | $6,14 | -4,58 % | $6,43 | $6,99 | $6,11 | 12,40K |
| 2026-09-18 | $6,43 | +3,96 % | $6,17 | $6,74 | $6,00 | 16,30K |
| 2026-09-17 | $6,19 | +0,49 % | $6,10 | $6,93 | $6,10 | 8,90K |
| 2026-09-16 | $6,16 | -6,31 % | $6,38 | $6,49 | $6,00 | 12,30K |
| 2026-09-15 | $6,57 | +4,70 % | $6,25 | $6,78 | $6,05 | 11,20K |
| 2026-09-14 | $6,28 | -0,35 % | $6,25 | $6,34 | $6,25 | 5,60K |
| 2026-09-11 | $6,30 | +2,14 % | $6,09 | $6,65 | $6,09 | 4,60K |
| 2026-09-10 | $6,17 | 0,00 % | $6,25 | $6,53 | $6,00 | 8,30K |
| 2026-09-09 | $6,17 | -2,22 % | $6,61 | $6,92 | $6,17 | 7,90K |
| 2026-09-08 | $6,31 | -7,88 % | $7,14 | $7,25 | $6,30 | 18,60K |
| 2026-09-04 | $6,85 | +0,74 % | $7,10 | $7,10 | $6,85 | 1,30K |
| 2026-09-03 | $6,80 | +0,15 % | $7,00 | $7,00 | $6,45 | 4,00K |
| 2026-09-02 | $6,79 | +4,46 % | $6,59 | $6,79 | $6,45 | 900 |
| 2026-09-01 | $6,50 | -3,42 % | $7,22 | $7,22 | $6,50 | 4,10K |
| 2026-08-31 | $6,73 | -6,11 % | $7,28 | $7,28 | $6,73 | 800 |
| 2026-08-28 | $7,17 | -0,10 % | $7,01 | $7,38 | $6,71 | 2,80K |
| 2026-08-27 | $7,18 | -4,65 % | $6,64 | $7,18 | $6,64 | 1,10K |
| 2026-08-26 | $7,53 | -0,07 % | $6,91 | $7,60 | $6,85 | 1,50K |
| 2026-08-25 | $7,53 | +8,35 % | $7,18 | $7,80 | $6,45 | 3,20K |
| 2026-08-24 | $6,95 | -2,80 % | $6,62 | $6,95 | $6,62 | 1,50K |
| 2026-08-21 | $7,15 | +1,56 % | $8,01 | $8,01 | $7,08 | 10,20K |
| 2026-08-20 | $7,04 | +10,00 % | $6,50 | $7,71 | $6,42 | 13,40K |
| 2026-08-19 | $6,40 | +0,16 % | $6,08 | $6,45 | $6,08 | 3,10K |
| 2026-08-18 | $6,39 | +5,97 % | $6,25 | $6,50 | $6,05 | 3,00K |
| 2026-08-17 | $6,03 | +3,61 % | $6,20 | $6,50 | $6,00 | 11,40K |
| 2026-08-14 | $5,82 | -3,00 % | $5,89 | $6,49 | $5,82 | 9,10K |
| 2026-08-13 | $6,00 | +4,17 % | $6,00 | $6,00 | $5,85 | 4,50K |
| 2026-08-12 | $5,76 | 0,00 % | $6,00 | $6,00 | $5,76 | 2,30K |
| 2026-08-11 | $5,76 | +10,77 % | $5,30 | $6,01 | $5,30 | 4,30K |
| 2026-08-10 | $5,20 | +1,86 % | $5,16 | $5,30 | $5,12 | 2,60K |
| 2026-08-07 | $5,11 | -1,16 % | $5,14 | $5,25 | $5,11 | 2,90K |
| 2026-08-06 | $5,16 | -5,06 % | $5,89 | $5,89 | $5,12 | 3,20K |
| 2026-08-05 | $5,44 | +17,75 % | $4,73 | $5,47 | $4,73 | 9,10K |
| 2026-08-04 | $4,62 | +0,43 % | $4,72 | $4,86 | $4,55 | 3,50K |
| 2026-08-03 | $4,60 | -1,08 % | $4,89 | $4,90 | $4,60 | 12,40K |
| 2026-07-31 | $4,65 | +1,09 % | $4,89 | $4,89 | $4,60 | 2,30K |
| 2026-07-30 | $4,60 | +4,55 % | $4,51 | $4,70 | $4,50 | 4,70K |
| 2026-07-29 | $4,40 | 0,00 % | $4,45 | $4,89 | $4,35 | 4,10K |
| 2026-07-28 | $4,40 | -3,30 % | $4,60 | $4,70 | $4,40 | 7,50K |
| 2026-07-27 | $4,55 | -3,40 % | $4,78 | $5,01 | $4,50 | 19,30K |
| 2026-07-24 | $4,71 | +0,21 % | $4,99 | $4,99 | $4,66 | 5,80K |
| 2026-07-23 | $4,70 | -8,38 % | $5,10 | $5,34 | $4,70 | 6,90K |
| 2026-07-22 | $5,13 | -3,66 % | $5,34 | $5,34 | $5,10 | 4,60K |
| 2026-07-21 | $5,32 | -4,91 % | $5,83 | $5,99 | $5,10 | 17,20K |
| 2026-07-20 | $5,60 | -6,98 % | $5,83 | $6,24 | $5,53 | 9,80K |
| 2026-07-17 | $6,02 | -3,22 % | $6,22 | $6,28 | $5,25 | 8,10K |
| 2026-07-16 | $6,22 | +1,63 % | $6,14 | $6,40 | $6,13 | 10,40K |
| 2026-07-15 | $6,12 | -12,57 % | $7,00 | $7,00 | $6,11 | 11,90K |
| 2026-07-14 | $7,00 | +9,89 % | $6,55 | $7,05 | $6,55 | 2,70K |
| 2026-07-13 | $6,37 | -8,61 % | $7,66 | $7,66 | $6,13 | 12,90K |
| 2026-07-10 | $6,97 | -1,55 % | $7,08 | $7,08 | $6,85 | 7,10K |
| 2026-07-09 | $7,08 | -6,23 % | $7,59 | $7,66 | $6,86 | 11,20K |
| 2026-07-08 | $7,55 | -0,59 % | $7,82 | $7,98 | $7,55 | 6,00K |
| 2026-07-07 | $7,59 | -6,70 % | $7,99 | $8,50 | $7,35 | 18,40K |
| 2026-07-06 | $8,14 | -4,01 % | $8,46 | $8,63 | $7,85 | 20,40K |
| 2026-07-02 | $8,48 | -0,24 % | $8,18 | $8,65 | $7,85 | 51,00K |
| 2026-07-01 | $8,50 | +0,83 % | $8,43 | $8,70 | $7,70 | 52,90K |
| 2026-06-30 | $8,43 | +0,12 % | $8,42 | $8,63 | $7,40 | 19,60K |
| 2026-06-29 | $8,42 | +4,86 % | $8,01 | $8,42 | $7,25 | 20,00K |
| 2026-06-26 | $8,03 | +8,51 % | $7,78 | $8,03 | $7,21 | 8,50K |
| 2026-06-25 | $7,40 | +3,64 % | $7,05 | $7,97 | $7,05 | 3,60K |
| 2026-06-24 | $7,14 | -7,27 % | $7,63 | $7,63 | $7,14 | 3,10K |
| 2026-06-23 | $7,70 | -5,87 % | $8,02 | $8,10 | $7,70 | 3,90K |
| 2026-06-22 | $8,18 | +4,47 % | $7,95 | $8,21 | $7,10 | 8,10K |
| 2026-06-18 | $7,83 | +23,70 % | $6,51 | $7,83 | $6,51 | 20,00K |
| 2026-06-17 | $6,33 | -14,69 % | $8,21 | $8,21 | $6,33 | 18,00K |
| 2026-06-16 | $7,42 | +0,95 % | $7,80 | $7,80 | $7,36 | 2,50K |
| 2026-06-15 | $7,35 | +3,52 % | $7,68 | $7,80 | $7,35 | 1,60K |
| 2026-06-12 | $7,10 | -7,79 % | $7,27 | $7,87 | $7,10 | 13,40K |
| 2026-06-11 | $7,70 | -0,26 % | $7,83 | $8,00 | $7,53 | 13,60K |
| 2026-06-10 | $7,72 | -1,03 % | $7,92 | $8,59 | $7,66 | 11,00K |
| 2026-06-09 | $7,80 | -9,51 % | $8,43 | $8,80 | $7,80 | 9,00K |
| 2026-06-08 | $8,62 | -7,71 % | $9,00 | $9,50 | $8,49 | 11,20K |
| 2026-06-05 | $9,34 | -0,11 % | $9,45 | $10,23 | $8,97 | 4,70K |
| 2026-06-04 | $9,35 | -1,16 % | $10,23 | $10,23 | $9,23 | 7,30K |
| 2026-06-03 | $9,46 | -0,42 % | $9,48 | $9,93 | $9,46 | 1,90K |
| 2026-06-02 | $9,50 | -1,76 % | $9,44 | $9,72 | $9,38 | 8,10K |
| 2026-06-01 | $9,67 | -1,78 % | $9,55 | $9,67 | $9,55 | 3,30K |
| 2026-05-29 | $9,85 | +1,29 % | $9,77 | $9,85 | $9,55 | 4,00K |
| 2026-05-28 | $9,72 | -1,92 % | $10,50 | $10,50 | $9,62 | 4,60K |
| 2026-05-27 | $9,91 | 0,00 % | $10,45 | $10,45 | $9,91 | 1,10K |
| 2026-05-26 | $9,91 | -0,10 % | $10,43 | $10,43 | $9,91 | 1,20K |
| 2026-05-22 | $9,92 | +5,53 % | $11,30 | $11,30 | $9,64 | 17,60K |